Skip to main content

S&P Midcap 400 Value Ishares ETF (NY: IJJ )

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 33.05 33.15 32.86 33.10 148,998 +0.12(+0.38%)
Nov 29, 2006 32.78 32.99 32.74 32.98 206,287 +0.34(+1.03%)
Nov 28, 2006 32.36 32.66 32.36 32.64 158,867 +0.17(+0.52%)
Nov 27, 2006 33.19 33.19 32.47 32.47 768,583 -0.75(-2.26%)
Nov 24, 2006 33.10 33.28 33.06 33.22 40,920 -0.03(-0.10%)
Nov 22, 2006 33.17 33.26 33.08 33.26 112,411 +0.21(+0.63%)
Nov 21, 2006 33.09 33.09 32.94 33.05 240,468 +0.02(+0.06%)
Nov 20, 2006 32.90 33.14 32.89 33.03 160,793 +0.09(+0.26%)
Nov 17, 2006 32.94 32.94 32.70 32.94 181,013 -0.03(-0.09%)
Nov 16, 2006 33.12 33.12 32.91 32.97 693,482 +0.05(+0.16%)
Nov 15, 2006 32.79 33.01 32.79 32.92 276,093 +0.15(+0.46%)
Nov 14, 2006 32.57 32.81 32.37 32.77 156,701 +0.32(+0.97%)
Nov 13, 2006 32.45 32.54 32.35 32.45 157,182 +0.08(+0.24%)
Nov 10, 2006 32.25 32.40 32.19 32.37 129,742 +0.20(+0.63%)
Nov 09, 2006 32.40 32.43 32.15 32.17 104,949 -0.21(-0.64%)
Nov 08, 2006 31.98 32.40 31.97 32.38 199,307 +0.22(+0.70%)
Nov 07, 2006 32.05 32.38 32.05 32.15 104,708 +0.11(+0.34%)
Nov 06, 2006 31.86 32.18 31.86 32.04 239,264 +0.27(+0.86%)
Nov 03, 2006 31.82 31.86 31.54 31.77 103,745 +0.10(+0.32%)
Nov 02, 2006 31.56 31.74 31.51 31.67 112,170 -0.10(-0.30%)
Nov 01, 2006 32.22 32.22 31.73 31.76 528,115 -0.32(-0.98%)
Oct 31, 2006 32.18 32.25 31.94 32.08 185,827 -0.10(-0.32%)
Oct 30, 2006 32.00 32.27 31.96 32.18 188,715 +0.03(+0.09%)
Oct 27, 2006 32.40 32.47 32.09 32.16 104,708 -0.30(-0.91%)
Oct 26, 2006 32.35 32.50 32.16 32.45 151,165 +0.17(+0.51%)
Oct 25, 2006 32.03 32.31 32.02 32.28 233,006 +0.16(+0.51%)
Oct 24, 2006 31.89 32.12 31.87 32.12 186,308 +0.16(+0.49%)
Oct 23, 2006 31.67 32.06 31.67 31.96 99,412 +0.13(+0.42%)
Oct 20, 2006 32.06 32.06 31.75 31.83 100,375 -0.23(-0.71%)
Oct 19, 2006 31.96 32.09 31.81 32.06 112,411 +0.10(+0.33%)
Oct 18, 2006 32.07 32.16 31.84 31.96 232,043 +0.01(+0.04%)
Oct 17, 2006 32.12 32.12 31.81 31.94 100,134 -0.27(-0.84%)
Oct 16, 2006 31.93 32.21 31.93 32.21 211,823 +0.22(+0.68%)
Oct 13, 2006 31.91 32.01 31.76 32.00 194,252 +0.19(+0.60%)
Oct 12, 2006 31.53 31.82 31.51 31.81 135,037 +0.37(+1.18%)
Oct 11, 2006 31.30 31.56 31.21 31.44 112,892 -0.01(-0.03%)
Oct 10, 2006 31.41 31.50 31.28 31.44 141,296 +0.12(+0.40%)
Oct 09, 2006 31.12 31.43 31.09 31.32 129,501 +0.20(+0.65%)
Oct 06, 2006 31.32 31.32 30.99 31.12 145,628 -0.21(-0.66%)
Oct 05, 2006 30.93 31.36 30.93 31.32 323,512 +0.35(+1.14%)
Oct 04, 2006 30.53 31.00 30.44 30.97 519,209 +0.42(+1.37%)
Oct 03, 2006 30.59 30.75 30.35 30.55 187,030 -0.02(-0.08%)
Oct 02, 2006 30.66 30.83 30.48 30.58 499,711 -0.17(-0.54%)
Sep 29, 2006 30.90 30.93 30.68 30.74 957,299 -0.12(-0.39%)
Sep 28, 2006 30.88 31.00 30.71 30.86 196,899 -0.05(-0.15%)
Sep 27, 2006 30.77 30.93 30.75 30.91 178,124 -0.00(-0.01%)
Sep 26, 2006 30.67 30.93 30.61 30.91 288,128 +0.20(+0.65%)
Sep 25, 2006 30.42 30.75 30.20 30.71 170,662 +0.26(+0.86%)
Sep 22, 2006 30.53 30.58 30.27 30.45 132,871 -0.16(-0.52%)
Sep 21, 2006 30.92 31.01 30.59 30.61 161,997 -0.29(-0.94%)
Sep 20, 2006 30.74 31.05 30.74 30.90 225,544 +0.24(+0.79%)
Sep 19, 2006 30.78 30.79 30.40 30.66 127,094 -0.18(-0.59%)
Sep 18, 2006 30.83 30.93 30.69 30.84 454,217 +0.03(+0.11%)
Sep 15, 2006 31.02 31.02 30.75 30.81 225,303 -0.07(-0.22%)
Sep 14, 2006 31.00 31.00 30.77 30.88 124,687 -0.13(-0.43%)
Sep 13, 2006 30.72 31.05 30.68 31.01 214,471 +0.27(+0.88%)
Sep 12, 2006 30.33 30.80 30.32 30.74 158,386 +0.42(+1.37%)
Sep 11, 2006 30.26 30.46 30.06 30.32 113,373 -0.05(-0.15%)
Sep 08, 2006 30.37 30.46 30.29 30.37 90,747 +0.02(+0.07%)
Sep 07, 2006 30.44 30.53 30.20 30.35 178,124 -0.15(-0.50%)
Sep 06, 2006 30.95 30.95 30.48 30.50 305,700 -0.53(-1.71%)
Sep 05, 2006 30.87 31.07 30.83 31.03 160,071 +0.15(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.